Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genpact Ltd (NY: G )

33.06 +0.50 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.310 6.676 6.202 6.448 0 +0.11(+1.80%)
Feb 26, 2009 6.464 6.578 6.277 6.334 215,298 +0.02(+0.26%)
Feb 25, 2009 6.432 6.627 6.269 6.318 371,175 -0.28(-4.20%)
Feb 24, 2009 6.464 6.603 6.302 6.595 180,870 +0.14(+2.14%)
Feb 23, 2009 6.855 6.863 6.456 6.456 287,756 -0.27(-4.00%)
Feb 20, 2009 6.603 6.725 6.383 6.725 312,839 +0.17(+2.61%)
Feb 19, 2009 6.969 7.116 6.326 6.554 765,183 -0.40(-5.74%)
Feb 18, 2009 6.513 7.629 6.123 6.953 931,338 +0.27(+4.02%)
Feb 17, 2009 6.969 6.977 6.627 6.684 543,668 -0.35(-4.98%)
Feb 13, 2009 7.132 7.214 7.026 7.034 453,517 -0.14(-1.93%)
Feb 12, 2009 6.823 7.401 6.823 7.173 453,011 +0.14(+1.97%)
Feb 11, 2009 6.912 7.034 6.872 7.034 443,464 +0.21(+3.10%)
Feb 10, 2009 7.075 7.148 6.823 6.823 312,005 -0.37(-5.10%)
Feb 09, 2009 7.319 7.327 6.953 7.189 301,202 -0.11(-1.45%)
Feb 06, 2009 6.937 7.295 6.888 7.295 298,613 +0.46(+6.67%)
Feb 05, 2009 6.725 6.920 6.652 6.839 215,111 +0.13(+1.94%)
Feb 04, 2009 6.888 6.892 6.668 6.709 376,996 -0.18(-2.60%)
Feb 03, 2009 6.806 6.953 6.660 6.888 303,054 +0.15(+2.30%)
Feb 02, 2009 6.554 6.749 6.416 6.733 385,318 +0.07(+0.98%)
Jan 30, 2009 6.880 6.880 6.489 6.668 0 -0.07(-1.09%)
Jan 29, 2009 6.929 6.961 6.733 6.741 163,680 -0.21(-3.04%)
Jan 28, 2009 6.977 6.977 6.815 6.953 284,918 +0.03(+0.47%)
Jan 27, 2009 6.920 6.961 6.823 6.920 235,400 +0.03(+0.47%)
Jan 26, 2009 7.010 7.059 6.725 6.888 179,945 -0.03(-0.47%)
Jan 23, 2009 6.880 6.977 6.595 6.920 568,092 +0.07(+0.95%)
Jan 22, 2009 7.002 7.051 6.815 6.855 267,959 -0.37(-5.18%)
Jan 21, 2009 7.262 7.707 6.831 7.230 398,762 +0.05(+0.68%)
Jan 20, 2009 7.629 7.686 7.181 7.181 438,375 -0.35(-4.65%)
Jan 16, 2009 7.531 7.612 7.157 7.531 477,609 +0.21(+2.89%)
Jan 15, 2009 7.295 7.669 7.295 7.319 388,105 -0.07(-0.88%)
Jan 14, 2009 7.433 7.523 7.246 7.385 428,229 -0.02(-0.33%)
Jan 13, 2009 6.929 7.531 6.888 7.409 453,314 +0.38(+5.45%)
Jan 12, 2009 7.124 7.173 6.888 7.026 351,919 -0.23(-3.14%)
Jan 09, 2009 7.230 7.327 6.872 7.254 205,425 +0.10(+1.37%)
Jan 08, 2009 7.157 7.287 7.026 7.157 497,692 +0.05(+0.69%)
Jan 07, 2009 7.466 7.466 7.018 7.108 403,802 -0.52(-6.83%)
Jan 06, 2009 7.002 7.653 7.002 7.629 241,290 +0.59(+8.32%)
Jan 05, 2009 6.733 7.124 6.611 7.043 219,664 +0.36(+5.36%)
Jan 02, 2009 6.823 6.880 6.603 6.684 0 -0.01(-0.12%)
Jan 01, 2009 6.163 6.701 6.163 6.692 0 +0.00(+0.00%)
Dec 31, 2008 6.163 6.701 6.163 6.692 183,488 +0.47(+7.59%)
Dec 30, 2008 5.878 6.261 5.862 6.220 166,113 +0.29(+4.95%)
Dec 29, 2008 5.870 5.927 5.724 5.927 102,783 +0.12(+2.10%)
Dec 26, 2008 5.976 5.976 5.756 5.805 87,527 -0.19(-3.13%)
Dec 24, 2008 6.261 6.261 5.927 5.992 64,243 -0.28(-4.54%)
Dec 23, 2008 6.245 6.407 6.163 6.277 151,320 -0.02(-0.26%)
Dec 22, 2008 6.595 6.595 6.204 6.294 155,792 -0.24(-3.62%)
Dec 19, 2008 6.277 6.733 6.196 6.530 249,376 +0.25(+4.02%)
Dec 18, 2008 6.489 6.546 6.180 6.277 134,972 -0.13(-2.03%)
Dec 17, 2008 6.212 6.489 6.163 6.407 274,424 +0.10(+1.55%)
Dec 16, 2008 5.952 6.310 5.943 6.310 254,106 +0.46(+7.94%)
Dec 15, 2008 5.919 5.984 5.691 5.846 306,446 -0.11(-1.91%)
Dec 12, 2008 5.829 5.984 5.699 5.960 214,953 +0.09(+1.53%)
Dec 11, 2008 6.114 6.123 5.854 5.870 123,376 -0.24(-3.99%)
Dec 10, 2008 6.098 6.123 5.854 6.114 124,266 +0.04(+0.67%)
Dec 09, 2008 6.407 6.416 6.049 6.074 295,075 -0.38(-5.93%)
Dec 08, 2008 5.968 6.513 5.943 6.456 636,995 +0.56(+9.53%)
Dec 05, 2008 5.756 5.984 5.512 5.895 484,114 +0.13(+2.26%)
Dec 04, 2008 5.968 6.106 5.699 5.764 237,617 -0.34(-5.60%)
Dec 03, 2008 6.212 6.322 6.009 6.106 407,949 -0.10(-1.57%)
Dec 02, 2008 5.960 6.261 5.797 6.204 412,330 +0.32(+5.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.